ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009440/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250318,160241,51,100.00,KOSPI,,금융,N,N,N,N, ,N,738,-5,5,-0.67,21467584,28438,139.42,770,772,732,965,521,743,754.89,0.55,0,-4463,758,750,743,735,728,747,732,116,222,500,0,1,1,23239141,172,-0.74,0.11,12,0.12,-1003.00,6441.00,3020,20240306,-75.56,705,20240820,4.68,1130,-34.69,20250117,732,0.82,20250318,2940,-74.90,20240319,705,4.68,20240820,0.00,N,009440,500,116 억,,128672,N,N,2,N,00,N
20250318,150242,51,100.00,KOSPI,,금융,N,N,N,N, ,N,740,-3,5,-0.40,17278942,22777,111.66,770,772,732,965,521,743,758.61,0.55,0,-3967,758,750,743,735,728,747,732,116,222,500,0,1,1,23239141,172,-0.74,0.11,12,0.10,-1003.00,6441.00,3020,20240306,-75.50,705,20240820,4.96,1130,-34.51,20250117,732,1.09,20250318,2940,-74.83,20240319,705,4.96,20240820,0.00,N,009440,500,116 억,,128672,N,N,0,N,00,N
20250318,140242,51,100.00,KOSPI,,금융,N,N,N,N, ,N,739,-4,5,-0.54,16229494,21357,104.70,770,772,732,965,521,743,759.91,0.55,0,-3966,758,750,743,735,728,747,732,116,222,500,0,1,1,23239141,172,-0.74,0.11,12,0.09,-1003.00,6441.00,3020,20240306,-75.53,705,20240820,4.82,1130,-34.60,20250117,732,0.96,20250318,2940,-74.86,20240319,705,4.82,20240820,0.00,N,009440,500,116 억,,128672,N,N,0,N,00,N
20250318,130241,51,100.00,KOSPI,,금융,N,N,N,N, ,N,741,-2,5,-0.27,14948786,19625,96.21,770,772,732,965,521,743,761.72,0.55,0,-3423,758,750,743,735,728,747,732,116,222,500,0,1,1,23239141,172,-0.74,0.12,12,0.08,-1003.00,6441.00,3020,20240306,-75.46,705,20240820,5.11,1130,-34.42,20250117,732,1.23,20250318,2940,-74.80,20240319,705,5.11,20240820,0.00,N,009440,500,116 억,,128672,N,N,0,N,00,N
20250318,120241,51,100.00,KOSPI,,금융,N,N,N,N, ,N,736,-7,5,-0.94,14684607,19268,94.46,770,772,732,965,521,743,762.12,0.55,0,-3146,758,750,743,735,728,747,732,116,222,500,0,1,1,23239141,171,-0.73,0.11,12,0.08,-1003.00,6441.00,3020,20240306,-75.63,705,20240820,4.40,1130,-34.87,20250117,732,0.55,20250318,2940,-74.97,20240319,705,4.40,20240820,0.00,N,009440,500,116 억,,128672,N,N,0,N,00,N
20250318,110241,51,100.00,KOSPI,,금융,N,N,N,N, ,N,754,11,2,1.48,11750416,15308,75.05,770,772,749,965,521,743,767.60,0.55,0,-2742,758,750,743,735,728,747,732,116,222,500,0,1,1,23239141,175,-0.75,0.12,12,0.07,-1003.00,6441.00,3020,20240306,-75.03,705,20240820,6.95,1130,-33.27,20250117,736,2.45,20250307,2940,-74.35,20240319,705,6.95,20240820,0.00,N,009440,500,116 억,,128672,N,N,0,N,00,N
20250318,100242,51,100.00,KOSPI,,금융,N,N,N,N, ,N,761,18,2,2.42,10987343,14295,70.08,770,772,753,965,521,743,768.61,0.55,0,-3059,758,750,743,735,728,747,732,116,222,500,0,1,1,23239141,177,-0.76,0.12,12,0.06,-1003.00,6441.00,3020,20240306,-74.80,705,20240820,7.94,1130,-32.65,20250117,736,3.40,20250307,2940,-74.12,20240319,705,7.94,20240820,0.00,N,009440,500,116 억,,128672,N,N,0,N,00,N
20250318,090242,51,100.00,KOSPI,,금융,N,N,N,N, ,N,769,26,2,3.50,5595064,7266,35.62,770,772,767,965,521,743,770.03,0.55,0,-2001,758,750,743,735,728,747,732,116,222,500,0,1,1,23239141,179,-0.77,0.12,12,0.03,-1003.00,6441.00,3020,20240306,-74.54,705,20240820,9.08,1130,-31.95,20250117,736,4.48,20250307,2940,-73.84,20240319,705,9.08,20240820,0.00,N,009440,500,116 억,,128672,N,N,0,N,00,N
20250317,160242,51,100.00,KOSPI,,금융,N,N,N,N, ,N,743,-9,5,-1.20,15182219,20398,141.18,751,751,736,977,527,752,744.30,0.55,0,871,770,761,756,747,742,758,744,116,225,500,0,1,1,23239141,173,-0.74,0.12,12,0.09,-1003.00,6441.00,3020,20240306,-75.40,705,20240820,5.39,1130,-34.25,20250117,736,0.95,20250317,2940,-74.73,20240319,705,5.39,20240820,0.00,N,009440,500,116 억,,127801,N,N,0,N,00,N
20250317,150241,51,100.00,KOSPI,,금융,N,N,N,N, ,N,747,-5,5,-0.66,12644765,17005,117.70,751,751,736,977,527,752,743.59,0.55,0,948,770,761,756,747,742,758,744,116,225,500,0,1,1,23239141,174,-0.74,0.12,12,0.07,-1003.00,6441.00,3020,20240306,-75.26,705,20240820,5.96,1130,-33.89,20250117,736,1.49,20250317,2940,-74.59,20240319,705,5.96,20240820,0.00,N,009440,500,116 억,,127801,N,N,0,N,00,N
20250317,140241,51,100.00,KOSPI,,금융,N,N,N,N, ,N,746,-6,5,-0.80,10930354,14704,101.77,751,751,736,977,527,752,743.36,0.55,0,1020,770,761,756,747,742,758,744,116,225,500,0,1,1,23239141,173,-0.74,0.12,12,0.06,-1003.00,6441.00,3020,20240306,-75.30,705,20240820,5.82,1130,-33.98,20250117,736,1.36,20250317,2940,-74.63,20240319,705,5.82,20240820,0.00,N,009440,500,116 억,,127801,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250318 160241 51 100.00 KOSPI 금융 N N N N N 738 -5 5 -0.67 21467584 28438 139.42 770 772 732 965 521 743 754.89 0.55 0 -4463 758 750 743 735 728 747 732 116 222 500 0 1 1 23239141 172 -0.74 0.11 12 0.12 -1003.00 6441.00 3020 20240306 -75.56 705 20240820 4.68 1130 -34.69 20250117 732 0.82 20250318 2940 -74.90 20240319 705 4.68 20240820 0.00 N 009440 500 116 억 128672 N N 2 N 00 N
3 20250318 150242 51 100.00 KOSPI 금융 N N N N N 740 -3 5 -0.40 17278942 22777 111.66 770 772 732 965 521 743 758.61 0.55 0 -3967 758 750 743 735 728 747 732 116 222 500 0 1 1 23239141 172 -0.74 0.11 12 0.10 -1003.00 6441.00 3020 20240306 -75.50 705 20240820 4.96 1130 -34.51 20250117 732 1.09 20250318 2940 -74.83 20240319 705 4.96 20240820 0.00 N 009440 500 116 억 128672 N N 0 N 00 N
4 20250318 140242 51 100.00 KOSPI 금융 N N N N N 739 -4 5 -0.54 16229494 21357 104.70 770 772 732 965 521 743 759.91 0.55 0 -3966 758 750 743 735 728 747 732 116 222 500 0 1 1 23239141 172 -0.74 0.11 12 0.09 -1003.00 6441.00 3020 20240306 -75.53 705 20240820 4.82 1130 -34.60 20250117 732 0.96 20250318 2940 -74.86 20240319 705 4.82 20240820 0.00 N 009440 500 116 억 128672 N N 0 N 00 N
5 20250318 130241 51 100.00 KOSPI 금융 N N N N N 741 -2 5 -0.27 14948786 19625 96.21 770 772 732 965 521 743 761.72 0.55 0 -3423 758 750 743 735 728 747 732 116 222 500 0 1 1 23239141 172 -0.74 0.12 12 0.08 -1003.00 6441.00 3020 20240306 -75.46 705 20240820 5.11 1130 -34.42 20250117 732 1.23 20250318 2940 -74.80 20240319 705 5.11 20240820 0.00 N 009440 500 116 억 128672 N N 0 N 00 N
6 20250318 120241 51 100.00 KOSPI 금융 N N N N N 736 -7 5 -0.94 14684607 19268 94.46 770 772 732 965 521 743 762.12 0.55 0 -3146 758 750 743 735 728 747 732 116 222 500 0 1 1 23239141 171 -0.73 0.11 12 0.08 -1003.00 6441.00 3020 20240306 -75.63 705 20240820 4.40 1130 -34.87 20250117 732 0.55 20250318 2940 -74.97 20240319 705 4.40 20240820 0.00 N 009440 500 116 억 128672 N N 0 N 00 N
7 20250318 110241 51 100.00 KOSPI 금융 N N N N N 754 11 2 1.48 11750416 15308 75.05 770 772 749 965 521 743 767.60 0.55 0 -2742 758 750 743 735 728 747 732 116 222 500 0 1 1 23239141 175 -0.75 0.12 12 0.07 -1003.00 6441.00 3020 20240306 -75.03 705 20240820 6.95 1130 -33.27 20250117 736 2.45 20250307 2940 -74.35 20240319 705 6.95 20240820 0.00 N 009440 500 116 억 128672 N N 0 N 00 N
8 20250318 100242 51 100.00 KOSPI 금융 N N N N N 761 18 2 2.42 10987343 14295 70.08 770 772 753 965 521 743 768.61 0.55 0 -3059 758 750 743 735 728 747 732 116 222 500 0 1 1 23239141 177 -0.76 0.12 12 0.06 -1003.00 6441.00 3020 20240306 -74.80 705 20240820 7.94 1130 -32.65 20250117 736 3.40 20250307 2940 -74.12 20240319 705 7.94 20240820 0.00 N 009440 500 116 억 128672 N N 0 N 00 N
9 20250318 090242 51 100.00 KOSPI 금융 N N N N N 769 26 2 3.50 5595064 7266 35.62 770 772 767 965 521 743 770.03 0.55 0 -2001 758 750 743 735 728 747 732 116 222 500 0 1 1 23239141 179 -0.77 0.12 12 0.03 -1003.00 6441.00 3020 20240306 -74.54 705 20240820 9.08 1130 -31.95 20250117 736 4.48 20250307 2940 -73.84 20240319 705 9.08 20240820 0.00 N 009440 500 116 억 128672 N N 0 N 00 N
10 20250317 160242 51 100.00 KOSPI 금융 N N N N N 743 -9 5 -1.20 15182219 20398 141.18 751 751 736 977 527 752 744.30 0.55 0 871 770 761 756 747 742 758 744 116 225 500 0 1 1 23239141 173 -0.74 0.12 12 0.09 -1003.00 6441.00 3020 20240306 -75.40 705 20240820 5.39 1130 -34.25 20250117 736 0.95 20250317 2940 -74.73 20240319 705 5.39 20240820 0.00 N 009440 500 116 억 127801 N N 0 N 00 N
11 20250317 150241 51 100.00 KOSPI 금융 N N N N N 747 -5 5 -0.66 12644765 17005 117.70 751 751 736 977 527 752 743.59 0.55 0 948 770 761 756 747 742 758 744 116 225 500 0 1 1 23239141 174 -0.74 0.12 12 0.07 -1003.00 6441.00 3020 20240306 -75.26 705 20240820 5.96 1130 -33.89 20250117 736 1.49 20250317 2940 -74.59 20240319 705 5.96 20240820 0.00 N 009440 500 116 억 127801 N N 0 N 00 N
12 20250317 140241 51 100.00 KOSPI 금융 N N N N N 746 -6 5 -0.80 10930354 14704 101.77 751 751 736 977 527 752 743.36 0.55 0 1020 770 761 756 747 742 758 744 116 225 500 0 1 1 23239141 173 -0.74 0.12 12 0.06 -1003.00 6441.00 3020 20240306 -75.30 705 20240820 5.82 1130 -33.98 20250117 736 1.36 20250317 2940 -74.63 20240319 705 5.82 20240820 0.00 N 009440 500 116 억 127801 N N 0 N 00 N